598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231211,185500,724203199,1370,1370,1370,1370,15069
|
|
20231211,185400,724203199,1370,1370,1370,1370,0
|
|
20231211,185300,724203199,1370,1370,1370,1370,0
|
|
20231211,185200,724203199,1370,1370,1370,1370,0
|
|
20231211,185100,724203199,1370,1370,1370,1370,0
|
|
20231211,185000,724203199,1370,1370,1370,1370,0
|
|
20231211,184900,724203199,1370,1370,1370,1370,0
|
|
20231211,184800,724203199,1370,1370,1370,1370,0
|
|
20231211,184700,724203199,1370,1370,1370,1370,0
|
|
20231211,184600,724203199,1370,1370,1370,1370,0
|
|
20231211,184500,724203199,1370,1370,1370,1370,0
|
|
20231211,184400,724203199,1370,1370,1370,1370,0
|
|
20231211,184300,724203199,1370,1370,1370,1370,0
|
|
20231211,184200,724203199,1370,1370,1370,1370,0
|
|
20231211,184100,724203199,1370,1370,1370,1370,0
|
|
20231211,184000,724203199,1370,1370,1370,1370,0
|
|
20231211,183900,724203199,1370,1370,1370,1370,0
|
|
20231211,183800,724203199,1370,1370,1370,1370,0
|
|
20231211,183700,724203199,1370,1370,1370,1370,0
|
|
20231211,183600,724203199,1370,1370,1370,1370,0
|
|
20231211,183500,724203199,1370,1370,1370,1370,0
|
|
20231211,183400,724203199,1370,1370,1370,1370,0
|
|
20231211,183300,724203199,1370,1370,1370,1370,0
|
|
20231211,183200,724203199,1370,1370,1370,1370,0
|
|
20231211,183100,724203199,1370,1370,1370,1370,0
|
|
20231211,183000,724203199,1370,1370,1370,1370,0
|
|
20231211,182900,724203199,1370,1370,1370,1370,0
|
|
20231211,182800,724203199,1370,1370,1370,1370,0
|
|
20231211,182700,724203199,1370,1370,1370,1370,0
|
|
20231211,182600,724203199,1370,1370,1370,1370,0
|
|
20231211,182500,724203199,1370,1370,1370,1370,15069
|
|
20231211,182400,724203199,1370,1370,1370,1370,0
|
|
20231211,182300,724203199,1370,1370,1370,1370,0
|
|
20231211,182200,724203199,1370,1370,1370,1370,0
|
|
20231211,182100,724203199,1370,1370,1370,1370,0
|
|
20231211,182000,724203199,1370,1370,1370,1370,0
|
|
20231211,181900,724203199,1370,1370,1370,1370,0
|
|
20231211,181800,724203199,1370,1370,1370,1370,0
|
|
20231211,181700,724203199,1370,1370,1370,1370,0
|
|
20231211,181600,724203199,1370,1370,1370,1370,0
|
|
20231211,181500,724203199,1370,1370,1370,1370,0
|
|
20231211,181400,724203199,1370,1370,1370,1370,0
|
|
20231211,181300,724203199,1370,1370,1370,1370,0
|
|
20231211,181200,724203199,1370,1370,1370,1370,0
|
|
20231211,181100,724203199,1370,1370,1370,1370,0
|
|
20231211,181000,724203199,1370,1370,1370,1370,0
|
|
20231211,180900,724203199,1370,1370,1370,1370,0
|
|
20231211,180800,724203199,1370,1370,1370,1370,0
|
|
20231211,180700,724203199,1370,1370,1370,1370,0
|
|
20231211,180600,724203199,1370,1370,1370,1370,0
|
|
20231211,180500,724203199,1370,1370,1370,1370,0
|
|
20231211,180400,724203199,1370,1370,1370,1370,0
|
|
20231211,180300,724203199,1370,1370,1370,1370,0
|
|
20231211,180200,724203199,1370,1370,1370,1370,0
|
|
20231211,180100,724203199,1370,1370,1370,1370,0
|
|
20231211,180000,724203199,1370,1370,1370,1370,0
|
|
20231211,175900,724203199,1370,1370,1370,1370,0
|
|
20231211,175800,724203199,1370,1370,1370,1370,0
|
|
20231211,175700,724203199,1370,1370,1370,1370,0
|
|
20231211,175600,724203199,1370,1370,1370,1370,0
|
|
20231211,175500,724203199,1370,1370,1370,1370,15069
|
|
20231211,175400,724203199,1370,1370,1370,1370,0
|
|
20231211,175300,724203199,1370,1370,1370,1370,0
|
|
20231211,175200,724203199,1370,1370,1370,1370,0
|
|
20231211,175100,724203199,1370,1370,1370,1370,0
|
|
20231211,175000,724203199,1370,1370,1370,1370,0
|
|
20231211,174900,724203199,1370,1370,1370,1370,0
|
|
20231211,174800,724203199,1370,1370,1370,1370,0
|
|
20231211,174700,724203199,1370,1370,1370,1370,0
|
|
20231211,174600,724203199,1370,1370,1370,1370,0
|
|
20231211,174500,724203199,1370,1370,1370,1370,0
|
|
20231211,174400,724203199,1370,1370,1370,1370,0
|
|
20231211,174300,724203199,1370,1370,1370,1370,0
|
|
20231211,174200,724203199,1370,1370,1370,1370,0
|
|
20231211,174100,724203199,1370,1370,1370,1370,0
|
|
20231211,174000,724203199,1370,1370,1370,1370,0
|
|
20231211,173900,724203199,1370,1370,1370,1370,0
|
|
20231211,173800,724203199,1370,1370,1370,1370,0
|
|
20231211,173700,724203199,1370,1370,1370,1370,0
|
|
20231211,173600,724203199,1370,1370,1370,1370,0
|
|
20231211,173500,724203199,1370,1370,1370,1370,0
|
|
20231211,173400,724203199,1370,1370,1370,1370,0
|
|
20231211,173300,724203199,1370,1370,1370,1370,0
|
|
20231211,173200,724203199,1370,1370,1370,1370,0
|
|
20231211,173100,724203199,1370,1370,1370,1370,0
|
|
20231211,173000,724203199,1370,1370,1370,1370,0
|
|
20231211,172900,724203199,1370,1370,1370,1370,0
|
|
20231211,172800,724203199,1370,1370,1370,1370,0
|
|
20231211,172700,724203199,1370,1370,1370,1370,0
|
|
20231211,172600,724203199,1370,1370,1370,1370,0
|
|
20231211,172500,724203199,1370,1370,1370,1370,15069
|
|
20231211,172400,724203199,1370,1370,1370,1370,0
|
|
20231211,172300,724203199,1370,1370,1370,1370,0
|
|
20231211,172200,724203199,1370,1370,1370,1370,0
|
|
20231211,172100,724203199,1370,1370,1370,1370,0
|
|
20231211,172000,724203199,1370,1370,1370,1370,0
|
|
20231211,171900,724203199,1370,1370,1370,1370,0
|
|
20231211,171800,724203199,1370,1370,1370,1370,0
|
|
20231211,171700,724203199,1370,1370,1370,1370,0
|
|
20231211,171600,724203199,1370,1370,1370,1370,0
|
|
20231211,171500,724203199,1370,1370,1370,1370,0
|
|
20231211,171400,724203199,1370,1370,1370,1370,0
|
|
20231211,171300,724203199,1370,1370,1370,1370,0
|
|
20231211,171200,724203199,1370,1370,1370,1370,0
|
|
20231211,171100,724203199,1370,1370,1370,1370,0
|
|
20231211,171000,724203199,1370,1370,1370,1370,0
|
|
20231211,170900,724203199,1370,1370,1370,1370,0
|
|
20231211,170800,724203199,1370,1370,1370,1370,0
|
|
20231211,170700,724203199,1370,1370,1370,1370,0
|
|
20231211,170600,724203199,1370,1370,1370,1370,0
|
|
20231211,170500,724203199,1370,1370,1370,1370,0
|
|
20231211,170400,724203199,1370,1370,1370,1370,0
|
|
20231211,170300,724203199,1370,1370,1370,1370,0
|
|
20231211,170200,724203199,1370,1370,1370,1370,0
|
|
20231211,170100,724203199,1370,1370,1370,1370,0
|
|
20231211,170000,724203199,1370,1370,1370,1370,0
|
|
20231211,165900,724203199,1370,1370,1370,1370,0
|
|
20231211,165800,724203199,1370,1370,1370,1370,0
|
|
20231211,165700,724203199,1370,1370,1370,1370,0
|
|
20231211,165600,724203199,1370,1370,1370,1370,0
|
|
20231211,165500,724203199,1370,1370,1370,1370,15069
|
|
20231211,165400,724203199,1370,1370,1370,1370,0
|
|
20231211,165300,724203199,1370,1370,1370,1370,0
|
|
20231211,165200,724203199,1370,1370,1370,1370,0
|
|
20231211,165100,724203199,1370,1370,1370,1370,0
|
|
20231211,165000,724203199,1370,1370,1370,1370,0
|
|
20231211,164900,724203199,1370,1370,1370,1370,0
|
|
20231211,164800,724203199,1370,1370,1370,1370,0
|
|
20231211,164700,724203199,1370,1370,1370,1370,0
|
|
20231211,164600,724203199,1370,1370,1370,1370,0
|
|
20231211,164500,724203199,1370,1370,1370,1370,0
|
|
20231211,164400,724203199,1370,1370,1370,1370,0
|
|
20231211,164300,724203199,1370,1370,1370,1370,0
|
|
20231211,164200,724203199,1370,1370,1370,1370,0
|
|
20231211,164100,724203199,1370,1370,1370,1370,0
|
|
20231211,164000,724203199,1370,1370,1370,1370,0
|
|
20231211,163900,724203199,1370,1370,1370,1370,0
|
|
20231211,163800,724203199,1370,1370,1370,1370,0
|
|
20231211,163700,724203199,1370,1370,1370,1370,0
|
|
20231211,163600,724203199,1370,1370,1370,1370,0
|
|
20231211,163500,724203199,1370,1370,1370,1370,0
|
|
20231211,163400,724203199,1370,1370,1370,1370,0
|
|
20231211,163300,724203199,1370,1370,1370,1370,0
|
|
20231211,163200,724203199,1370,1370,1370,1370,0
|
|
20231211,163100,724203199,1370,1370,1370,1370,0
|
|
20231211,163000,724203199,1370,1370,1370,1370,0
|
|
20231211,162900,724203199,1370,1370,1370,1370,0
|
|
20231211,162800,724203199,1370,1370,1370,1370,0
|
|
20231211,162700,724203199,1370,1370,1370,1370,0
|
|
20231211,162600,724203199,1370,1370,1370,1370,0
|
|
20231211,162500,724203199,1370,1370,1370,1370,15069
|
|
20231211,162400,724203199,1370,1370,1370,1370,0
|
|
20231211,162300,724203199,1370,1370,1370,1370,0
|
|
20231211,162200,724203199,1370,1370,1370,1370,0
|
|
20231211,162100,724203199,1370,1370,1370,1370,0
|
|
20231211,162000,724203199,1370,1370,1370,1370,0
|
|
20231211,161900,724203199,1370,1370,1370,1370,0
|
|
20231211,161800,724203199,1370,1370,1370,1370,0
|
|
20231211,161700,724203199,1370,1370,1370,1370,0
|
|
20231211,161600,724203199,1370,1370,1370,1370,0
|
|
20231211,161500,724203199,1370,1370,1370,1370,0
|
|
20231211,161400,724203199,1370,1370,1370,1370,0
|
|
20231211,161300,724203199,1370,1370,1370,1370,0
|
|
20231211,161200,724203199,1370,1370,1370,1370,0
|
|
20231211,161100,724203199,1370,1370,1370,1370,0
|
|
20231211,161000,724203199,1370,1370,1370,1370,0
|
|
20231211,160900,724203199,1370,1370,1370,1370,0
|
|
20231211,160800,724203199,1370,1370,1370,1370,0
|
|
20231211,160700,724203199,1370,1370,1370,1370,0
|
|
20231211,160600,724203199,1370,1370,1370,1370,0
|
|
20231211,160500,724203199,1370,1370,1370,1370,0
|
|
20231211,160400,724203199,1370,1370,1370,1370,0
|
|
20231211,160300,724203199,1370,1370,1370,1370,0
|
|
20231211,160200,724203199,1370,1370,1370,1370,0
|
|
20231211,160100,724203199,1370,1370,1370,1370,0
|
|
20231211,160000,724203199,1370,1370,1370,1370,0
|
|
20231211,155900,724203199,1370,1370,1370,1370,0
|
|
20231211,155800,724203199,1370,1370,1370,1370,0
|
|
20231211,155700,724203199,1370,1370,1370,1370,0
|
|
20231211,155600,724203199,1370,1370,1370,1370,0
|
|
20231211,155500,724203199,1370,1370,1370,1370,15069
|
|
20231211,155400,724203199,1370,1370,1370,1370,0
|
|
20231211,155300,724203199,1370,1370,1370,1370,0
|
|
20231211,155200,724203199,1370,1370,1370,1370,0
|
|
20231211,155100,724203199,1370,1370,1370,1370,0
|
|
20231211,155000,724203199,1370,1370,1370,1370,0
|
|
20231211,154900,724203199,1370,1370,1370,1370,0
|
|
20231211,154800,724203199,1370,1370,1370,1370,0
|
|
20231211,154700,724203199,1370,1370,1370,1370,0
|
|
20231211,154600,724203199,1370,1370,1370,1370,0
|
|
20231211,154500,724203199,1370,1370,1370,1370,0
|
|
20231211,154400,724203199,1370,1370,1370,1370,0
|
|
20231211,154300,724203199,1370,1370,1370,1370,0
|
|
20231211,154200,724203199,1370,1370,1370,1370,0
|
|
20231211,154100,724203199,1370,1370,1370,1370,0
|
|
20231211,154000,724203199,1370,1370,1370,1370,0
|
|
20231211,153900,724203199,1370,1370,1370,1370,0
|
|
20231211,153800,724203199,1370,1370,1370,1370,0
|
|
20231211,153700,724203199,1370,1370,1370,1370,0
|
|
20231211,153600,724203199,1370,1370,1370,1370,0
|
|
20231211,153500,724203199,1370,1370,1370,1370,0
|
|
20231211,153400,724203199,1370,1370,1370,1370,0
|
|
20231211,153300,724203199,1370,1370,1370,1370,0
|
|
20231211,153200,724203199,1370,1370,1370,1370,0
|
|
20231211,153100,724203199,1370,1370,1370,1370,0
|
|
20231211,153000,724203199,1370,1370,1370,1370,15069
|
|
20231211,152900,703558669,1376,1376,1376,1376,0
|
|
20231211,152800,703558669,1376,1376,1376,1376,0
|
|
20231211,152700,703558669,1376,1376,1376,1376,0
|
|
20231211,152600,703558669,1376,1376,1376,1376,0
|
|
20231211,152500,703558669,1376,1376,1376,1376,0
|
|
20231211,152400,703558669,1376,1376,1376,1376,0
|
|
20231211,152300,703558669,1376,1376,1376,1376,0
|
|
20231211,152200,703558669,1376,1376,1376,1376,0
|
|
20231211,152100,703558669,1376,1376,1376,1376,0
|
|
20231211,152000,703558669,1376,1376,1376,1376,0
|
|
20231211,151900,703558669,1376,1373,1376,1369,5179
|
|
20231211,151800,696447566,1373,1371,1373,1370,1182
|
|
20231211,151700,694826669,1369,1372,1372,1369,4121
|
|
20231211,151600,689180960,1371,1372,1372,1371,1439
|
|
20231211,151500,687208087,1372,1372,1372,1372,2
|
|
20231211,151400,687205343,1370,1374,1375,1370,4462
|
|
20231211,151300,681087720,1370,1370,1370,1370,0
|
|
20231211,151200,681087720,1370,1370,1370,1370,2382
|
|
20231211,151100,677824380,1375,1368,1375,1368,301
|
|
20231211,151000,677412605,1370,1370,1370,1370,100
|
|
20231211,150900,677275605,1378,1372,1378,1372,300
|
|
20231211,150800,676863945,1367,1367,1367,1367,1055
|
|
20231211,150700,675421760,1367,1366,1372,1366,2447
|
|
20231211,150600,672077604,1365,1370,1370,1365,19826
|
|
20231211,150500,644969810,1371,1372,1372,1371,800
|
|
20231211,150400,643873000,1369,1372,1372,1369,53
|
|
20231211,150300,643800424,1372,1370,1372,1369,1843
|
|
20231211,150200,641276666,1370,1369,1370,1369,1588
|
|
20231211,150100,639102300,1370,1370,1370,1370,0
|
|
20231211,150000,639102300,1370,1373,1373,1370,15214
|
|
20231211,145900,618254239,1372,1372,1372,1372,0
|
|
20231211,145800,618254239,1372,1372,1372,1372,0
|
|
20231211,145700,618254239,1372,1372,1372,1372,0
|
|
20231211,145600,618254239,1372,1374,1384,1372,4005
|
|
20231211,145500,612757807,1373,1373,1373,1373,0
|
|
20231211,145400,612757807,1373,1378,1378,1373,2200
|
|
20231211,145300,609735296,1380,1380,1380,1380,0
|
|
20231211,145200,609735296,1380,1380,1380,1380,0
|
|
20231211,145100,609735296,1380,1384,1384,1380,8719
|
|
20231211,145000,597699635,1384,1387,1387,1384,100
|
|
20231211,144900,597561085,1388,1388,1388,1388,128
|
|
20231211,144800,597383421,1382,1382,1382,1382,1018
|
|
20231211,144700,595976545,1381,1384,1384,1381,6300
|
|
20231211,144600,587276155,1384,1383,1384,1383,179
|
|
20231211,144500,587028449,1380,1380,1380,1380,100
|
|
20231211,144400,586890449,1380,1379,1380,1379,1271
|
|
20231211,144300,585136740,1378,1378,1378,1378,800
|
|
20231211,144200,584034340,1378,1378,1378,1378,3
|
|
20231211,144100,584030206,1373,1373,1373,1373,0
|
|
20231211,144000,584030206,1373,1373,1373,1373,0
|
|
20231211,143900,584030206,1373,1374,1374,1373,3000
|
|
20231211,143800,579910227,1374,1374,1374,1374,0
|
|
20231211,143700,579910227,1374,1374,1374,1374,0
|
|
20231211,143600,579910227,1374,1376,1376,1374,2000
|
|
20231211,143500,577161128,1375,1375,1375,1375,5
|
|
20231211,143400,577154253,1375,1375,1375,1375,0
|
|
20231211,143300,577154253,1375,1375,1375,1375,22
|
|
20231211,143200,577124003,1374,1377,1377,1374,2000
|
|
20231211,143100,574375251,1379,1379,1379,1379,0
|
|
20231211,143000,574375251,1379,1378,1379,1378,559
|
|
20231211,142900,573604948,1378,1378,1378,1378,0
|
|
20231211,142800,573604948,1378,1378,1378,1378,13
|
|
20231211,142700,573587034,1374,1374,1374,1374,35
|
|
20231211,142600,573538944,1374,1374,1374,1374,0
|
|
20231211,142500,573538944,1374,1375,1375,1374,1172
|
|
20231211,142400,571928515,1374,1374,1374,1374,0
|
|
20231211,142300,571928515,1374,1374,1374,1374,0
|
|
20231211,142200,571928515,1374,1377,1377,1374,100
|
|
20231211,142100,571791046,1377,1377,1377,1377,382
|
|
20231211,142000,571265032,1377,1377,1377,1377,0
|
|
20231211,141900,571265032,1377,1377,1377,1377,0
|
|
20231211,141800,571265032,1377,1377,1377,1377,0
|
|
20231211,141700,571265032,1377,1377,1377,1377,0
|
|
20231211,141600,571265032,1377,1377,1377,1377,0
|
|
20231211,141500,571265032,1377,1377,1377,1377,0
|
|
20231211,141400,571265032,1377,1376,1377,1376,1378
|
|
20231211,141300,569368288,1371,1371,1371,1371,0
|
|
20231211,141200,569368288,1371,1371,1371,1371,0
|
|
20231211,141100,569368288,1371,1371,1371,1371,0
|
|
20231211,141000,569368288,1371,1372,1372,1371,50
|
|
20231211,140900,569299737,1371,1373,1373,1371,2000
|
|
20231211,140800,566556079,1371,1371,1371,1371,0
|
|
20231211,140700,566556079,1371,1371,1371,1371,0
|
|
20231211,140600,566556079,1371,1374,1374,1371,2000
|
|
20231211,140500,563812876,1371,1371,1371,1371,0
|
|
20231211,140400,563812876,1371,1371,1371,1371,0
|
|
20231211,140300,563812876,1371,1371,1371,1371,0
|
|
20231211,140200,563812876,1371,1371,1371,1371,0
|
|
20231211,140100,563812876,1371,1371,1371,1371,201
|
|
20231211,140000,563537305,1371,1371,1371,1371,139
|
|
20231211,135900,563346736,1371,1371,1371,1371,0
|
|
20231211,135800,563346736,1371,1372,1372,1371,2000
|
|
20231211,135700,560604390,1373,1373,1373,1373,603
|
|
20231211,135600,559776471,1377,1377,1377,1377,0
|
|
20231211,135500,559776471,1377,1377,1377,1377,0
|
|
20231211,135400,559776471,1377,1377,1377,1377,0
|
|
20231211,135300,559776471,1377,1377,1377,1377,0
|
|
20231211,135200,559776471,1377,1376,1377,1376,40
|
|
20231211,135100,559721392,1377,1373,1377,1373,214
|
|
20231211,135000,559427073,1371,1371,1371,1371,4000
|
|
20231211,134900,553943073,1371,1371,1371,1371,4116
|
|
20231211,134800,548300037,1370,1370,1370,1370,0
|
|
20231211,134700,548300037,1370,1373,1383,1370,2318
|
|
20231211,134600,545120317,1370,1370,1373,1367,4393
|
|
20231211,134500,539100368,1367,1365,1368,1365,1072
|
|
20231211,134400,537634945,1365,1365,1367,1364,4542
|
|
20231211,134300,531431318,1365,1364,1365,1364,881
|
|
20231211,134200,530229632,1365,1368,1368,1365,4596
|
|
20231211,134100,523951012,1369,1368,1370,1368,460
|
|
20231211,134000,523321366,1369,1370,1372,1369,8506
|
|
20231211,133900,511669050,1370,1375,1375,1370,14903
|
|
20231211,133800,491220728,1375,1376,1376,1375,2973
|
|
20231211,133700,487132780,1376,1377,1377,1375,847
|
|
20231211,133600,485967339,1376,1377,1377,1376,5792
|
|
20231211,133500,477995006,1378,1384,1384,1378,3801
|
|
20231211,133400,472744628,1384,1384,1384,1384,0
|
|
20231211,133300,472744628,1384,1384,1384,1384,2
|
|
20231211,133200,472741860,1379,1380,1380,1379,247
|
|
20231211,133100,472401100,1380,1380,1380,1380,0
|
|
20231211,133000,472401100,1380,1380,1380,1380,0
|
|
20231211,132900,472401100,1380,1380,1380,1380,153
|
|
20231211,132800,472189960,1377,1377,1377,1377,5
|
|
20231211,132700,472183075,1379,1379,1379,1379,143
|
|
20231211,132600,471985878,1379,1379,1379,1379,0
|
|
20231211,132500,471985878,1379,1379,1379,1379,0
|
|
20231211,132400,471985878,1379,1379,1379,1379,1101
|
|
20231211,132300,470467599,1379,1377,1379,1377,28
|
|
20231211,132200,470429001,1377,1377,1377,1377,60
|
|
20231211,132100,470346381,1377,1377,1377,1377,0
|
|
20231211,132000,470346381,1377,1377,1377,1377,0
|
|
20231211,131900,470346381,1377,1377,1377,1377,0
|
|
20231211,131800,470346381,1377,1377,1377,1377,0
|
|
20231211,131700,470346381,1377,1377,1377,1377,0
|
|
20231211,131600,470346381,1377,1377,1377,1377,184
|
|
20231211,131500,470093013,1376,1376,1376,1376,216
|
|
20231211,131400,469795797,1375,1375,1375,1375,81
|
|
20231211,131300,469684422,1376,1377,1377,1376,1726
|
|
20231211,131200,467309396,1377,1377,1377,1377,50
|
|
20231211,131100,467240546,1376,1376,1376,1376,0
|
|
20231211,131000,467240546,1376,1376,1376,1376,0
|
|
20231211,130900,467240546,1376,1377,1377,1376,100
|
|
20231211,130800,467102896,1377,1377,1377,1377,0
|
|
20231211,130700,467102896,1377,1377,1377,1377,7
|
|
20231211,130600,467093257,1377,1374,1377,1374,1725
|
|
20231211,130500,464721904,1375,1377,1377,1375,1487
|
|
20231211,130400,462676108,1379,1379,1379,1376,4381
|
|
20231211,130300,456639080,1379,1378,1379,1378,25
|
|
20231211,130200,456604615,1377,1382,1382,1377,1223
|
|
20231211,130100,454918851,1383,1383,1383,1383,18
|
|
20231211,130000,454893957,1382,1382,1382,1382,0
|
|
20231211,125900,454893957,1382,1382,1382,1382,21
|
|
20231211,125800,454864935,1382,1382,1382,1382,0
|
|
20231211,125700,454864935,1382,1382,1382,1382,1505
|
|
20231211,125600,452785025,1382,1382,1382,1382,0
|
|
20231211,125500,452785025,1382,1382,1382,1382,0
|
|
20231211,125400,452785025,1382,1382,1382,1382,50
|
|
20231211,125300,452715925,1383,1383,1383,1383,10
|
|
20231211,125200,452702095,1383,1385,1385,1383,1100
|
|
20231211,125100,451179695,1385,1385,1385,1385,0
|
|
20231211,125000,451179695,1385,1385,1385,1385,0
|
|
20231211,124900,451179695,1385,1385,1385,1385,0
|
|
20231211,124800,451179695,1385,1377,1385,1377,2835
|
|
20231211,124700,447275452,1376,1376,1376,1376,0
|
|
20231211,124600,447275452,1376,1377,1377,1376,981
|
|
20231211,124500,445924706,1377,1377,1377,1377,1241
|
|
20231211,124400,444215849,1377,1377,1377,1377,1002
|
|
20231211,124300,442836095,1377,1385,1385,1376,8369
|
|
20231211,124200,431303045,1384,1384,1384,1384,10
|
|
20231211,124100,431289205,1384,1384,1384,1384,0
|
|
20231211,124000,431289205,1384,1384,1384,1384,24
|
|
20231211,123900,431255989,1385,1385,1385,1385,301
|
|
20231211,123800,430839104,1386,1386,1386,1386,0
|
|
20231211,123700,430839104,1386,1386,1386,1386,0
|
|
20231211,123600,430839104,1386,1386,1386,1386,34
|
|
20231211,123500,430791980,1386,1386,1386,1386,3
|
|
20231211,123400,430787822,1386,1386,1386,1386,15
|
|
20231211,123300,430767032,1385,1385,1385,1385,0
|
|
20231211,123200,430767032,1385,1385,1385,1385,0
|
|
20231211,123100,430767032,1385,1396,1396,1385,55
|
|
20231211,123000,430690844,1392,1388,1392,1387,1675
|
|
20231211,122900,428366176,1392,1392,1392,1392,721
|
|
20231211,122800,427362544,1383,1380,1383,1380,2938
|
|
20231211,122700,423299557,1380,1380,1380,1380,0
|
|
20231211,122600,423299557,1380,1380,1380,1380,800
|
|
20231211,122500,422195557,1378,1378,1378,1378,0
|
|
20231211,122400,422195557,1378,1378,1378,1378,0
|
|
20231211,122300,422195557,1378,1378,1378,1378,10
|
|
20231211,122200,422181777,1377,1377,1377,1377,0
|
|
20231211,122100,422181777,1377,1377,1377,1377,0
|
|
20231211,122000,422181777,1377,1377,1377,1377,146
|
|
20231211,121900,421980735,1377,1377,1377,1377,3948
|
|
20231211,121800,416544339,1377,1383,1383,1377,7882
|
|
20231211,121700,405667589,1383,1383,1383,1383,500
|
|
20231211,121600,404976089,1380,1380,1380,1380,0
|
|
20231211,121500,404976089,1380,1380,1380,1380,0
|
|
20231211,121400,404976089,1380,1380,1380,1380,0
|
|
20231211,121300,404976089,1380,1380,1380,1380,0
|
|
20231211,121200,404976089,1380,1380,1380,1380,4
|
|
20231211,121100,404970569,1379,1379,1379,1379,0
|
|
20231211,121000,404970569,1379,1379,1379,1379,10
|
|
20231211,120900,404956779,1380,1383,1383,1380,3728
|
|
20231211,120800,399812085,1381,1382,1382,1381,5223
|
|
20231211,120700,392597319,1383,1385,1385,1383,124
|
|
20231211,120600,392425779,1385,1385,1385,1385,0
|
|
20231211,120500,392425779,1385,1385,1385,1385,0
|
|
20231211,120400,392425779,1385,1385,1385,1385,50
|
|
20231211,120300,392356529,1385,1387,1387,1383,15673
|
|
20231211,120200,370655255,1387,1387,1387,1387,50
|
|
20231211,120100,370585905,1387,1387,1387,1387,0
|
|
20231211,120000,370585905,1387,1387,1387,1387,50
|
|
20231211,115900,370516555,1388,1388,1388,1388,0
|
|
20231211,115800,370516555,1388,1388,1388,1388,0
|
|
20231211,115700,370516555,1388,1388,1388,1388,80
|
|
20231211,115600,370405515,1388,1389,1389,1388,1340
|
|
20231211,115500,368544862,1389,1389,1389,1389,0
|
|
20231211,115400,368544862,1389,1389,1389,1389,0
|
|
20231211,115300,368544862,1389,1389,1389,1389,0
|
|
20231211,115200,368544862,1389,1390,1390,1389,642
|
|
20231211,115100,367652902,1390,1390,1390,1390,0
|
|
20231211,115000,367652902,1390,1392,1392,1390,2860
|
|
20231211,114900,363677141,1391,1391,1391,1391,0
|
|
20231211,114800,363677141,1391,1391,1391,1391,0
|
|
20231211,114700,363677141,1391,1396,1396,1391,53
|
|
20231211,114600,363603168,1396,1396,1396,1396,1
|
|
20231211,114500,363601772,1391,1391,1391,1391,52
|
|
20231211,114400,363529440,1391,1391,1391,1391,0
|
|
20231211,114300,363529440,1391,1390,1391,1390,1010
|
|
20231211,114200,362125530,1389,1389,1389,1389,0
|
|
20231211,114100,362125530,1389,1389,1389,1389,0
|
|
20231211,114000,362125530,1389,1389,1389,1389,10
|
|
20231211,113900,362111640,1391,1391,1391,1391,50
|
|
20231211,113800,362042090,1391,1391,1391,1391,0
|
|
20231211,113700,362042090,1391,1391,1391,1391,0
|
|
20231211,113600,362042090,1391,1391,1391,1391,0
|
|
20231211,113500,362042090,1391,1391,1391,1391,0
|
|
20231211,113400,362042090,1391,1390,1391,1390,80
|
|
20231211,113300,361930852,1390,1390,1390,1389,1108
|
|
20231211,113200,360391455,1390,1389,1390,1389,242
|
|
20231211,113100,360055316,1389,1389,1389,1389,0
|
|
20231211,113000,360055316,1389,1389,1389,1389,320
|
|
20231211,112900,359610836,1389,1389,1390,1389,197
|
|
20231211,112800,359337197,1389,1389,1389,1389,402
|
|
20231211,112700,358778819,1389,1389,1389,1389,0
|
|
20231211,112600,358778819,1389,1389,1389,1389,0
|
|
20231211,112500,358778819,1389,1389,1389,1389,0
|
|
20231211,112400,358778819,1389,1389,1389,1389,0
|
|
20231211,112300,358778819,1389,1388,1389,1388,200
|
|
20231211,112200,358501188,1389,1388,1389,1388,1000
|
|
20231211,112100,357112882,1388,1388,1388,1388,0
|
|
20231211,112000,357112882,1388,1388,1388,1388,50
|
|
20231211,111900,357043482,1385,1388,1388,1385,3356
|
|
20231211,111800,352387005,1388,1389,1390,1388,3185
|
|
20231211,111700,347963285,1390,1390,1390,1390,3098
|
|
20231211,111600,343657065,1390,1394,1394,1389,15699
|
|
20231211,111500,321824453,1393,1393,1393,1393,1
|
|
20231211,111400,321823060,1399,1399,1399,1399,0
|
|
20231211,111300,321823060,1399,1394,1399,1394,1750
|
|
20231211,111200,319382310,1399,1399,1399,1399,200
|
|
20231211,111100,319102510,1399,1396,1399,1395,832
|
|
20231211,111000,317941348,1399,1399,1399,1399,500
|
|
20231211,110900,317241848,1404,1398,1404,1398,135
|
|
20231211,110800,317053093,1398,1398,1398,1398,0
|
|
20231211,110700,317053093,1398,1396,1398,1396,100
|
|
20231211,110600,316913405,1396,1396,1396,1396,63
|
|
20231211,110500,316825457,1397,1397,1397,1397,0
|
|
20231211,110400,316825457,1397,1397,1397,1397,0
|
|
20231211,110300,316825457,1397,1395,1397,1395,1085
|
|
20231211,110200,315309812,1396,1392,1396,1392,216
|
|
20231211,110100,315008482,1392,1392,1392,1392,200
|
|
20231211,110000,314730082,1392,1392,1392,1392,600
|
|
20231211,105900,313894882,1392,1392,1392,1392,1
|
|
20231211,105800,313893490,1396,1396,1396,1396,0
|
|
20231211,105700,313893490,1396,1396,1396,1396,88
|
|
20231211,105600,313770642,1396,1396,1396,1396,500
|
|
20231211,105500,313072642,1396,1396,1396,1396,0
|
|
20231211,105400,313072642,1396,1396,1396,1396,103
|
|
20231211,105300,312928854,1396,1396,1396,1396,0
|
|
20231211,105200,312928854,1396,1395,1396,1395,301
|
|
20231211,105100,312508818,1394,1394,1394,1394,0
|
|
20231211,105000,312508818,1394,1394,1394,1394,101
|
|
20231211,104900,312368024,1390,1390,1390,1390,0
|
|
20231211,104800,312368024,1390,1390,1390,1390,2000
|
|
20231211,104700,309588024,1389,1389,1389,1389,0
|
|
20231211,104600,309588024,1389,1389,1389,1389,0
|
|
20231211,104500,309588024,1389,1393,1393,1388,1013
|
|
20231211,104400,308179841,1393,1393,1393,1393,50
|
|
20231211,104300,308110191,1390,1390,1390,1390,0
|
|
20231211,104200,308110191,1390,1390,1390,1390,805
|
|
20231211,104100,306991241,1394,1394,1394,1394,0
|
|
20231211,104000,306991241,1394,1394,1394,1394,0
|
|
20231211,103900,306991241,1394,1394,1394,1394,100
|
|
20231211,103800,306851841,1396,1396,1396,1396,0
|
|
20231211,103700,306851841,1396,1396,1396,1396,2
|
|
20231211,103600,306849049,1387,1387,1387,1387,30
|
|
20231211,103500,306807439,1387,1395,1395,1387,620
|
|
20231211,103400,305946939,1398,1398,1398,1398,0
|
|
20231211,103300,305946939,1398,1398,1398,1398,11
|
|
20231211,103200,305931561,1398,1392,1398,1391,1046
|
|
20231211,103100,304475160,1406,1395,1406,1395,156
|
|
20231211,103000,304256729,1393,1388,1393,1388,2017
|
|
20231211,102900,301454273,1388,1388,1388,1387,420
|
|
20231211,102800,300871413,1388,1382,1388,1382,706
|
|
20231211,102700,299894394,1382,1382,1382,1382,0
|
|
20231211,102600,299894394,1382,1382,1382,1382,27
|
|
20231211,102500,299857080,1380,1380,1380,1380,0
|
|
20231211,102400,299857080,1380,1380,1380,1380,966
|
|
20231211,102300,298524000,1380,1379,1380,1379,821
|
|
20231211,102200,297391420,1380,1379,1380,1379,909
|
|
20231211,102100,296137899,1379,1379,1379,1379,2287
|
|
20231211,102000,292984126,1379,1379,1380,1378,797
|
|
20231211,101900,291884968,1380,1382,1382,1380,2993
|
|
20231211,101800,287751076,1382,1382,1386,1380,6773
|
|
20231211,101700,278402451,1388,1390,1390,1384,9367
|
|
20231211,101600,265409762,1390,1397,1397,1389,5841
|
|
20231211,101500,257289626,1397,1392,1397,1390,1599
|
|
20231211,101400,255066553,1391,1391,1391,1391,0
|
|
20231211,101300,255066553,1391,1391,1391,1391,25
|
|
20231211,101200,255031778,1390,1390,1390,1390,0
|
|
20231211,101100,255031778,1390,1390,1390,1390,90
|
|
20231211,101000,254906678,1390,1390,1390,1390,445
|
|
20231211,100900,254288128,1390,1398,1398,1389,24465
|
|
20231211,100800,220207609,1399,1399,1399,1399,0
|
|
20231211,100700,220207609,1399,1399,1399,1399,0
|
|
20231211,100600,220207609,1399,1399,1399,1399,39
|
|
20231211,100500,220153048,1398,1399,1400,1398,30
|
|
20231211,100400,220111079,1398,1398,1398,1398,1072
|
|
20231211,100300,218612423,1398,1398,1398,1398,164
|
|
20231211,100200,218383151,1398,1398,1398,1398,690
|
|
20231211,100100,217418531,1398,1398,1398,1398,379
|
|
20231211,100000,216888689,1398,1397,1398,1397,589
|
|
20231211,095900,216065696,1397,1401,1401,1397,8279
|
|
20231211,095800,204477279,1404,1404,1404,1404,25
|
|
20231211,095700,204442179,1404,1405,1405,1404,70
|
|
20231211,095600,204343859,1401,1401,1401,1401,331
|
|
20231211,095500,203880128,1401,1400,1401,1400,543
|
|
20231211,095400,203119388,1401,1401,1401,1401,752
|
|
20231211,095300,202065836,1405,1406,1407,1400,12688
|
|
20231211,095200,184264897,1407,1409,1409,1406,1909
|
|
20231211,095100,181578802,1407,1409,1409,1407,2100
|
|
20231211,095000,178621229,1410,1410,1410,1410,0
|
|
20231211,094900,178621229,1410,1408,1410,1408,2053
|
|
20231211,094800,175728505,1408,1408,1408,1408,0
|
|
20231211,094700,175728505,1408,1408,1408,1408,50
|
|
20231211,094600,175658105,1409,1409,1409,1409,0
|
|
20231211,094500,175658105,1409,1408,1409,1408,192
|
|
20231211,094400,175387744,1408,1410,1410,1408,490
|
|
20231211,094300,174697574,1410,1410,1410,1410,50
|
|
20231211,094200,174627074,1409,1409,1409,1409,1038
|
|
20231211,094100,173164532,1409,1409,1409,1409,350
|
|
20231211,094000,172671382,1409,1410,1410,1408,238
|
|
20231211,093900,172336149,1411,1411,1411,1411,0
|
|
20231211,093800,172336149,1411,1411,1411,1409,2076
|
|
20231211,093700,169410903,1411,1410,1411,1410,70
|
|
20231211,093600,169312134,1411,1410,1411,1409,506
|
|
20231211,093500,168599016,1410,1409,1410,1409,157
|
|
20231211,093400,168377753,1409,1409,1409,1409,193
|
|
20231211,093300,168105816,1412,1413,1413,1412,674
|
|
20231211,093200,167153460,1413,1412,1413,1412,10046
|
|
20231211,093100,152958508,1413,1411,1413,1411,1095
|
|
20231211,093000,151411694,1408,1408,1408,1408,0
|
|
20231211,092900,151411694,1408,1408,1412,1408,776
|
|
20231211,092800,150317638,1407,1407,1408,1406,551
|
|
20231211,092700,149542236,1406,1406,1406,1406,210
|
|
20231211,092600,149246976,1400,1400,1400,1400,0
|
|
20231211,092500,149246976,1400,1402,1402,1400,3568
|
|
20231211,092400,144247757,1401,1401,1401,1401,0
|
|
20231211,092300,144247757,1401,1401,1401,1401,211
|
|
20231211,092200,143952146,1401,1401,1401,1401,1000
|
|
20231211,092100,142551146,1401,1401,1401,1401,800
|
|
20231211,092000,141430346,1401,1402,1402,1401,3400
|
|
20231211,091900,136665716,1402,1403,1407,1402,1502
|
|
20231211,091800,134558781,1402,1405,1405,1402,2894
|
|
20231211,091700,130498797,1406,1411,1411,1406,1211
|
|
20231211,091600,128794288,1414,1416,1416,1410,1267
|
|
20231211,091500,127004236,1416,1417,1418,1416,557
|
|
20231211,091400,126215124,1417,1417,1417,1417,5650
|
|
20231211,091300,118209074,1417,1417,1417,1417,1
|
|
20231211,091200,118207657,1417,1417,1417,1417,27
|
|
20231211,091100,118169398,1417,1418,1419,1417,711
|
|
20231211,091000,117161182,1419,1420,1421,1419,5525
|
|
20231211,090900,109320548,1421,1410,1422,1408,3456
|
|
20231211,090800,104414666,1414,1408,1414,1408,817
|
|
20231211,090700,103259699,1401,1405,1405,1401,2032
|
|
20231211,090600,100412447,1405,1406,1406,1405,1446
|
|
20231211,090500,98380419,1405,1404,1405,1404,2122
|
|
20231211,090400,95399054,1405,1405,1408,1405,2287
|
|
20231211,090300,92185816,1399,1399,1399,1399,0
|
|
20231211,090200,92185816,1399,1400,1400,1398,9472
|
|
20231211,090100,78932509,1400,1401,1408,1400,36233
|
|
20231211,090000,28202677,1401,1401,1409,1401,13408
|